7277 (株)TBK の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 492 | 495 | 489 | 489 | 24,000 | 489 |
| 2006-12-28 | 498 | 501 | 495 | 497 | 67,000 | 497 |
| 2006-12-27 | 486 | 495 | 484 | 495 | 55,000 | 495 |
| 2006-12-26 | 473 | 487 | 472 | 487 | 72,000 | 487 |
| 2006-12-25 | 485 | 488 | 479 | 483 | 62,000 | 483 |
| 2006-12-22 | 497 | 497 | 487 | 490 | 62,000 | 490 |
| 2006-12-21 | 505 | 505 | 494 | 499 | 47,000 | 499 |
| 2006-12-20 | 490 | 505 | 485 | 504 | 143,000 | 504 |
| 2006-12-19 | 508 | 508 | 492 | 496 | 139,000 | 496 |
| 2006-12-18 | 516 | 517 | 501 | 507 | 212,000 | 507 |
| 2006-12-15 | 498 | 507 | 484 | 506 | 315,000 | 506 |
| 2006-12-14 | 492 | 495 | 485 | 488 | 104,000 | 488 |
| 2006-12-13 | 475 | 490 | 470 | 489 | 174,000 | 489 |
| 2006-12-12 | 488 | 488 | 467 | 469 | 67,000 | 469 |
| 2006-12-11 | 475 | 485 | 475 | 483 | 43,000 | 483 |
| 2006-12-08 | 479 | 488 | 478 | 484 | 53,000 | 484 |
| 2006-12-07 | 483 | 487 | 479 | 483 | 23,000 | 483 |
| 2006-12-06 | 484 | 488 | 475 | 479 | 58,000 | 479 |
| 2006-12-05 | 490 | 493 | 481 | 488 | 48,000 | 488 |
| 2006-12-04 | 492 | 492 | 482 | 489 | 64,000 | 489 |
| 2006-12-01 | 482 | 493 | 480 | 492 | 49,000 | 492 |
| 2006-11-30 | 468 | 483 | 468 | 483 | 63,000 | 483 |
| 2006-11-29 | 469 | 476 | 468 | 473 | 29,000 | 473 |
| 2006-11-28 | 460 | 473 | 454 | 468 | 30,000 | 468 |
| 2006-11-27 | 453 | 477 | 453 | 477 | 58,000 | 477 |
| 2006-11-24 | 447 | 452 | 443 | 451 | 52,000 | 451 |
| 2006-11-22 | 437 | 449 | 431 | 437 | 50,000 | 437 |
| 2006-11-21 | 459 | 459 | 435 | 436 | 72,000 | 436 |
| 2006-11-20 | 473 | 473 | 445 | 450 | 96,000 | 450 |
| 2006-11-17 | 500 | 502 | 472 | 472 | 197,000 | 472 |
| 2006-11-16 | 524 | 533 | 517 | 519 | 58,000 | 519 |
| 2006-11-15 | 521 | 537 | 521 | 521 | 112,000 | 521 |
| 2006-11-14 | 524 | 530 | 516 | 518 | 34,000 | 518 |
| 2006-11-13 | 503 | 515 | 499 | 514 | 61,000 | 514 |
| 2006-11-10 | 517 | 523 | 507 | 513 | 40,000 | 513 |
| 2006-11-09 | 533 | 541 | 518 | 521 | 95,000 | 521 |
| 2006-11-08 | 537 | 552 | 530 | 533 | 133,000 | 533 |
| 2006-11-07 | 541 | 541 | 525 | 527 | 36,000 | 527 |
| 2006-11-06 | 529 | 543 | 521 | 543 | 49,000 | 543 |
| 2006-11-02 | 546 | 546 | 520 | 529 | 67,000 | 529 |
| 2006-11-01 | 560 | 561 | 546 | 546 | 22,000 | 546 |
| 2006-10-31 | 551 | 561 | 546 | 559 | 64,000 | 559 |
| 2006-10-30 | 565 | 570 | 557 | 561 | 78,000 | 561 |
| 2006-10-27 | 567 | 572 | 564 | 567 | 98,000 | 567 |
| 2006-10-26 | 564 | 568 | 563 | 564 | 42,000 | 564 |
| 2006-10-25 | 571 | 571 | 563 | 563 | 29,000 | 563 |
| 2006-10-24 | 573 | 575 | 566 | 569 | 43,000 | 569 |
| 2006-10-23 | 572 | 577 | 564 | 571 | 37,000 | 571 |
| 2006-10-20 | 554 | 577 | 554 | 571 | 60,000 | 571 |
| 2006-10-19 | 560 | 564 | 558 | 563 | 28,000 | 563 |
| 2006-10-18 | 568 | 569 | 553 | 564 | 73,000 | 564 |
| 2006-10-17 | 535 | 568 | 530 | 568 | 218,000 | 568 |
| 2006-10-16 | 526 | 541 | 525 | 540 | 46,000 | 540 |
| 2006-10-13 | 522 | 539 | 522 | 524 | 39,000 | 524 |
| 2006-10-12 | 506 | 540 | 504 | 521 | 85,000 | 521 |
| 2006-10-11 | 535 | 538 | 520 | 520 | 52,000 | 520 |
| 2006-10-10 | 523 | 535 | 520 | 535 | 30,000 | 535 |
| 2006-10-06 | 537 | 538 | 530 | 533 | 20,000 | 533 |
| 2006-10-05 | 532 | 538 | 532 | 538 | 18,000 | 538 |
| 2006-10-04 | 537 | 543 | 535 | 536 | 59,000 | 536 |
| 2006-10-03 | 536 | 540 | 536 | 537 | 34,000 | 537 |
| 2006-10-02 | 540 | 548 | 540 | 545 | 22,000 | 545 |
| 2006-09-29 | 543 | 543 | 538 | 541 | 24,000 | 541 |
| 2006-09-28 | 533 | 535 | 529 | 534 | 42,000 | 534 |
| 2006-09-27 | 534 | 534 | 519 | 532 | 54,000 | 532 |
| 2006-09-26 | 523 | 525 | 520 | 520 | 29,000 | 520 |
| 2006-09-25 | 535 | 536 | 516 | 529 | 34,000 | 529 |
| 2006-09-22 | 537 | 547 | 535 | 545 | 40,000 | 545 |
| 2006-09-21 | 534 | 537 | 523 | 537 | 39,000 | 537 |
| 2006-09-20 | 526 | 540 | 526 | 532 | 37,000 | 532 |
| 2006-09-19 | 530 | 558 | 526 | 527 | 57,000 | 527 |
| 2006-09-15 | 523 | 539 | 522 | 529 | 51,000 | 529 |
| 2006-09-14 | 538 | 538 | 511 | 522 | 56,000 | 522 |
| 2006-09-13 | 544 | 555 | 520 | 527 | 59,000 | 527 |
| 2006-09-12 | 561 | 569 | 535 | 536 | 78,000 | 536 |
| 2006-09-11 | 570 | 576 | 560 | 561 | 63,000 | 561 |
| 2006-09-08 | 585 | 585 | 580 | 584 | 76,000 | 584 |
| 2006-09-07 | 581 | 585 | 575 | 580 | 36,000 | 580 |
| 2006-09-06 | 590 | 595 | 585 | 588 | 109,000 | 588 |
| 2006-09-05 | 557 | 580 | 555 | 580 | 87,000 | 580 |
| 2006-09-04 | 555 | 559 | 551 | 555 | 24,000 | 555 |
| 2006-09-01 | 553 | 563 | 550 | 556 | 15,000 | 556 |
| 2006-08-31 | 567 | 567 | 559 | 563 | 34,000 | 563 |
| 2006-08-30 | 555 | 568 | 554 | 568 | 16,000 | 568 |
| 2006-08-29 | 553 | 562 | 553 | 556 | 14,000 | 556 |
| 2006-08-28 | 557 | 565 | 550 | 553 | 26,000 | 553 |
| 2006-08-25 | 551 | 571 | 545 | 567 | 46,000 | 567 |
| 2006-08-24 | 575 | 575 | 555 | 561 | 35,000 | 561 |
| 2006-08-23 | 569 | 570 | 557 | 570 | 44,000 | 570 |
| 2006-08-22 | 566 | 570 | 541 | 570 | 51,000 | 570 |
| 2006-08-21 | 580 | 580 | 557 | 565 | 30,000 | 565 |
| 2006-08-18 | 566 | 572 | 557 | 570 | 86,000 | 570 |
| 2006-08-17 | 557 | 568 | 554 | 556 | 65,000 | 556 |
| 2006-08-16 | 556 | 559 | 545 | 555 | 67,000 | 555 |
| 2006-08-15 | 526 | 553 | 525 | 546 | 87,000 | 546 |
| 2006-08-14 | 492 | 536 | 491 | 525 | 101,000 | 525 |
| 2006-08-11 | 497 | 502 | 490 | 497 | 26,000 | 497 |
| 2006-08-10 | 500 | 505 | 495 | 505 | 32,000 | 505 |
| 2006-08-09 | 498 | 511 | 493 | 507 | 54,000 | 507 |
| 2006-08-08 | 501 | 506 | 497 | 506 | 43,000 | 506 |
| 2006-08-07 | 520 | 520 | 504 | 507 | 40,000 | 507 |
| 2006-08-04 | 513 | 520 | 513 | 519 | 113,000 | 519 |
| 2006-08-03 | 521 | 521 | 511 | 512 | 185,000 | 512 |
| 2006-08-02 | 495 | 496 | 484 | 496 | 120,000 | 496 |
| 2006-08-01 | 507 | 530 | 505 | 505 | 39,000 | 505 |
| 2006-07-31 | 494 | 501 | 490 | 497 | 59,000 | 497 |
| 2006-07-28 | 473 | 480 | 465 | 479 | 48,000 | 479 |
| 2006-07-27 | 471 | 471 | 461 | 470 | 44,000 | 470 |
| 2006-07-26 | 479 | 480 | 462 | 470 | 38,000 | 470 |
| 2006-07-25 | 490 | 490 | 470 | 478 | 57,000 | 478 |
| 2006-07-24 | 483 | 483 | 465 | 470 | 61,000 | 470 |
| 2006-07-21 | 469 | 482 | 469 | 478 | 67,000 | 478 |
| 2006-07-20 | 480 | 488 | 461 | 488 | 113,000 | 488 |
| 2006-07-19 | 480 | 480 | 460 | 472 | 41,000 | 472 |
| 2006-07-18 | 502 | 502 | 468 | 480 | 110,000 | 480 |
| 2006-07-14 | 502 | 520 | 502 | 509 | 42,000 | 509 |
| 2006-07-13 | 523 | 523 | 515 | 522 | 39,000 | 522 |
| 2006-07-12 | 531 | 531 | 520 | 527 | 36,000 | 527 |
| 2006-07-11 | 552 | 552 | 520 | 530 | 66,000 | 530 |
| 2006-07-10 | 554 | 564 | 540 | 556 | 59,000 | 556 |
| 2006-07-07 | 566 | 566 | 551 | 564 | 57,000 | 564 |
| 2006-07-06 | 574 | 574 | 551 | 556 | 37,000 | 556 |
| 2006-07-05 | 570 | 576 | 563 | 566 | 43,000 | 566 |
| 2006-07-04 | 579 | 579 | 575 | 579 | 23,000 | 579 |
| 2006-07-03 | 578 | 578 | 568 | 575 | 33,000 | 575 |
| 2006-06-30 | 565 | 570 | 560 | 568 | 70,000 | 568 |
| 2006-06-29 | 552 | 565 | 552 | 565 | 65,000 | 565 |
| 2006-06-28 | 550 | 554 | 545 | 552 | 34,000 | 552 |
| 2006-06-27 | 567 | 567 | 540 | 560 | 44,000 | 560 |
| 2006-06-26 | 570 | 574 | 562 | 567 | 19,000 | 567 |
| 2006-06-23 | 584 | 584 | 568 | 571 | 68,000 | 571 |
| 2006-06-22 | 560 | 580 | 560 | 575 | 38,000 | 575 |
| 2006-06-21 | 574 | 588 | 562 | 565 | 93,000 | 565 |
| 2006-06-20 | 585 | 597 | 571 | 584 | 60,000 | 584 |
| 2006-06-19 | 575 | 592 | 575 | 591 | 28,000 | 591 |
| 2006-06-16 | 609 | 609 | 581 | 594 | 90,000 | 594 |
| 2006-06-15 | 545 | 585 | 545 | 578 | 181,000 | 578 |
| 2006-06-14 | 535 | 553 | 535 | 540 | 70,000 | 540 |
| 2006-06-13 | 562 | 562 | 537 | 545 | 122,000 | 545 |
| 2006-06-12 | 504 | 572 | 494 | 562 | 327,000 | 562 |
| 2006-06-09 | 487 | 534 | 487 | 534 | 287,000 | 534 |
| 2006-06-08 | 521 | 538 | 495 | 507 | 381,000 | 507 |
| 2006-06-07 | 550 | 573 | 534 | 548 | 393,000 | 548 |
| 2006-06-06 | 570 | 588 | 550 | 560 | 371,000 | 560 |
| 2006-06-05 | 610 | 620 | 595 | 598 | 274,000 | 598 |
| 2006-06-02 | 605 | 620 | 578 | 620 | 100,000 | 620 |
| 2006-06-01 | 616 | 620 | 600 | 605 | 93,000 | 605 |
| 2006-05-31 | 609 | 620 | 605 | 618 | 168,000 | 618 |
| 2006-05-30 | 614 | 625 | 613 | 619 | 78,000 | 619 |
| 2006-05-29 | 633 | 633 | 616 | 619 | 77,000 | 619 |
| 2006-05-26 | 620 | 627 | 615 | 623 | 148,000 | 623 |
| 2006-05-25 | 608 | 610 | 604 | 605 | 255,000 | 605 |
| 2006-05-24 | 589 | 620 | 589 | 618 | 203,000 | 618 |
| 2006-05-23 | 611 | 617 | 601 | 605 | 202,000 | 605 |
| 2006-05-22 | 640 | 643 | 611 | 611 | 329,000 | 611 |
| 2006-05-19 | 644 | 658 | 630 | 637 | 518,000 | 637 |
| 2006-05-18 | 611 | 637 | 600 | 605 | 877,000 | 605 |
| 2006-05-17 | 661 | 670 | 661 | 661 | 573,000 | 661 |
| 2006-05-16 | 745 | 775 | 745 | 761 | 128,000 | 761 |
| 2006-05-15 | 763 | 763 | 735 | 745 | 209,000 | 745 |
| 2006-05-12 | 780 | 782 | 765 | 769 | 91,000 | 769 |
| 2006-05-11 | 790 | 798 | 785 | 787 | 106,000 | 787 |
| 2006-05-10 | 812 | 812 | 795 | 795 | 219,000 | 795 |
| 2006-05-09 | 790 | 820 | 790 | 811 | 337,000 | 811 |
| 2006-05-08 | 790 | 792 | 786 | 789 | 220,000 | 789 |
| 2006-05-02 | 790 | 793 | 785 | 786 | 138,000 | 786 |
| 2006-05-01 | 785 | 795 | 785 | 795 | 55,000 | 795 |
| 2006-04-28 | 790 | 797 | 784 | 795 | 82,000 | 795 |
| 2006-04-27 | 789 | 797 | 786 | 790 | 92,000 | 790 |
| 2006-04-26 | 793 | 799 | 789 | 789 | 63,000 | 789 |
| 2006-04-25 | 781 | 795 | 781 | 790 | 95,000 | 790 |
| 2006-04-24 | 805 | 805 | 780 | 781 | 181,000 | 781 |
| 2006-04-21 | 812 | 824 | 807 | 814 | 148,000 | 814 |
| 2006-04-20 | 817 | 824 | 806 | 818 | 172,000 | 818 |
| 2006-04-19 | 839 | 845 | 815 | 821 | 153,000 | 821 |
| 2006-04-18 | 831 | 842 | 827 | 840 | 186,000 | 840 |
| 2006-04-17 | 852 | 857 | 840 | 840 | 128,000 | 840 |
| 2006-04-14 | 855 | 856 | 840 | 847 | 78,000 | 847 |
| 2006-04-13 | 867 | 873 | 850 | 858 | 183,000 | 858 |
| 2006-04-12 | 851 | 868 | 848 | 865 | 244,000 | 865 |
| 2006-04-11 | 842 | 849 | 837 | 846 | 185,000 | 846 |
| 2006-04-10 | 857 | 864 | 828 | 832 | 449,000 | 832 |
| 2006-04-07 | 869 | 869 | 851 | 854 | 175,000 | 854 |
| 2006-04-06 | 864 | 874 | 857 | 871 | 215,000 | 871 |
| 2006-04-05 | 880 | 888 | 858 | 860 | 235,000 | 860 |
| 2006-04-04 | 873 | 887 | 871 | 877 | 232,000 | 877 |
| 2006-04-03 | 862 | 873 | 857 | 870 | 168,000 | 870 |
| 2006-03-31 | 874 | 877 | 866 | 866 | 99,000 | 866 |
| 2006-03-30 | 883 | 886 | 873 | 878 | 165,000 | 878 |
| 2006-03-29 | 850 | 885 | 845 | 882 | 323,000 | 882 |
| 2006-03-28 | 836 | 849 | 836 | 845 | 176,000 | 845 |
| 2006-03-27 | 836 | 838 | 833 | 835 | 72,000 | 835 |
| 2006-03-24 | 836 | 837 | 831 | 832 | 54,000 | 832 |
| 2006-03-23 | 845 | 849 | 833 | 833 | 107,000 | 833 |
| 2006-03-22 | 823 | 845 | 823 | 835 | 196,000 | 835 |
| 2006-03-20 | 818 | 824 | 818 | 822 | 114,000 | 822 |
| 2006-03-17 | 826 | 828 | 818 | 818 | 94,000 | 818 |
| 2006-03-16 | 835 | 842 | 825 | 826 | 101,000 | 826 |
| 2006-03-15 | 842 | 845 | 835 | 835 | 62,000 | 835 |
| 2006-03-14 | 844 | 845 | 836 | 843 | 75,000 | 843 |
| 2006-03-13 | 840 | 850 | 840 | 842 | 62,000 | 842 |
| 2006-03-10 | 830 | 855 | 817 | 825 | 193,000 | 825 |
| 2006-03-09 | 812 | 847 | 810 | 825 | 123,000 | 825 |
| 2006-03-08 | 844 | 850 | 803 | 819 | 129,000 | 819 |
| 2006-03-07 | 846 | 870 | 841 | 860 | 58,000 | 860 |
| 2006-03-06 | 861 | 864 | 838 | 844 | 145,000 | 844 |
| 2006-03-03 | 869 | 870 | 863 | 868 | 65,000 | 868 |
| 2006-03-02 | 896 | 896 | 870 | 878 | 64,000 | 878 |
| 2006-03-01 | 881 | 888 | 871 | 871 | 107,000 | 871 |
| 2006-02-28 | 905 | 909 | 890 | 897 | 106,000 | 897 |
| 2006-02-27 | 913 | 920 | 896 | 905 | 136,000 | 905 |
| 2006-02-24 | 920 | 931 | 900 | 908 | 325,000 | 908 |
| 2006-02-23 | 896 | 922 | 896 | 913 | 200,000 | 913 |
| 2006-02-22 | 913 | 921 | 900 | 906 | 248,000 | 906 |
| 2006-02-21 | 858 | 910 | 857 | 910 | 343,000 | 910 |
| 2006-02-20 | 925 | 925 | 851 | 863 | 304,000 | 863 |
| 2006-02-17 | 929 | 940 | 923 | 925 | 851,000 | 925 |
| 2006-02-16 | 895 | 937 | 895 | 928 | 780,000 | 928 |
| 2006-02-15 | 889 | 893 | 870 | 892 | 265,000 | 892 |
| 2006-02-14 | 825 | 897 | 825 | 885 | 341,000 | 885 |
| 2006-02-13 | 862 | 862 | 820 | 825 | 254,000 | 825 |
| 2006-02-10 | 890 | 899 | 864 | 877 | 318,000 | 877 |
| 2006-02-09 | 899 | 918 | 878 | 878 | 561,000 | 878 |
| 2006-02-08 | 903 | 903 | 863 | 872 | 137,000 | 872 |
| 2006-02-07 | 890 | 902 | 872 | 902 | 203,000 | 902 |
| 2006-02-06 | 893 | 893 | 882 | 890 | 115,000 | 890 |
| 2006-02-03 | 861 | 883 | 861 | 883 | 133,000 | 883 |
| 2006-02-02 | 863 | 880 | 859 | 861 | 147,000 | 861 |
| 2006-02-01 | 855 | 868 | 848 | 865 | 123,000 | 865 |
| 2006-01-31 | 862 | 863 | 852 | 857 | 110,000 | 857 |
| 2006-01-30 | 851 | 878 | 846 | 869 | 334,000 | 869 |
| 2006-01-27 | 840 | 840 | 823 | 836 | 179,000 | 836 |
| 2006-01-26 | 789 | 821 | 789 | 820 | 333,000 | 820 |
| 2006-01-25 | 764 | 789 | 764 | 780 | 242,000 | 780 |
| 2006-01-24 | 737 | 758 | 737 | 758 | 96,000 | 758 |
| 2006-01-23 | 730 | 745 | 730 | 737 | 131,000 | 737 |
| 2006-01-20 | 778 | 778 | 742 | 750 | 216,000 | 750 |
| 2006-01-19 | 722 | 770 | 720 | 759 | 226,000 | 759 |
| 2006-01-18 | 756 | 756 | 675 | 752 | 343,000 | 752 |
| 2006-01-17 | 777 | 792 | 764 | 770 | 201,000 | 770 |
| 2006-01-16 | 794 | 796 | 784 | 789 | 216,000 | 789 |
| 2006-01-13 | 793 | 799 | 789 | 794 | 133,000 | 794 |
| 2006-01-12 | 793 | 797 | 784 | 797 | 115,000 | 797 |
| 2006-01-11 | 792 | 792 | 785 | 788 | 127,000 | 788 |
| 2006-01-10 | 794 | 795 | 785 | 789 | 101,000 | 789 |
| 2006-01-06 | 794 | 794 | 781 | 790 | 187,000 | 790 |
| 2006-01-05 | 768 | 790 | 763 | 790 | 293,000 | 790 |
| 2006-01-04 | 754 | 764 | 753 | 758 | 186,000 | 758 |
分割・併合履歴 ： [1990-01-09]1株→1.07株